出光興産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 8,500 | 8,560 | 8,370 | 8,420 | -60 | -0.7% | 135,000 |
| 2013/08/01 | 8,170 | 8,480 | 8,150 | 8,480 | +310 | +3.8% | 132,900 |
| 2013/07/31 | 8,140 | 8,290 | 8,110 | 8,170 | -20 | -0.2% | 92,500 |
| 2013/07/30 | 8,010 | 8,260 | 8,010 | 8,190 | +190 | +2.4% | 122,500 |
| 2013/07/29 | 8,210 | 8,270 | 7,970 | 8,000 | -300 | -3.6% | 82,100 |
| 2013/07/26 | 8,330 | 8,440 | 8,230 | 8,300 | -20 | -0.2% | 149,600 |
| 2013/07/25 | 8,380 | 8,380 | 8,260 | 8,320 | -80 | -1% | 65,100 |
| 2013/07/24 | 8,350 | 8,400 | 8,290 | 8,400 | +50 | +0.6% | 51,900 |
| 2013/07/23 | 8,290 | 8,350 | 8,190 | 8,350 | +50 | +0.6% | 74,400 |
| 2013/07/22 | 8,310 | 8,360 | 8,220 | 8,300 | +10 | +0.1% | 73,700 |
| 2013/07/19 | 8,330 | 8,400 | 8,130 | 8,290 | +20 | +0.2% | 156,600 |
| 2013/07/18 | 8,160 | 8,300 | 8,140 | 8,270 | +150 | +1.8% | 162,000 |
| 2013/07/17 | 8,020 | 8,140 | 7,920 | 8,120 | +60 | +0.7% | 98,700 |
| 2013/07/16 | 8,120 | 8,130 | 7,970 | 8,060 | -50 | -0.6% | 83,800 |
| 2013/07/12 | 8,050 | 8,120 | 7,970 | 8,110 | +30 | +0.4% | 86,800 |
| 2013/07/11 | 7,970 | 8,100 | 7,820 | 8,080 | +20 | +0.2% | 121,500 |
| 2013/07/10 | 8,020 | 8,140 | 7,970 | 8,060 | +60 | +0.8% | 159,900 |
| 2013/07/09 | 8,150 | 8,170 | 7,930 | 8,000 | -60 | -0.7% | 155,600 |
| 2013/07/08 | 8,150 | 8,230 | 8,060 | 8,060 | +10 | +0.1% | 69,400 |
| 2013/07/05 | 7,970 | 8,060 | 7,920 | 8,050 | +90 | +1.1% | 96,100 |
| 2013/07/04 | 7,890 | 8,010 | 7,890 | 7,960 | +20 | +0.3% | 51,400 |
| 2013/07/03 | 7,950 | 8,030 | 7,870 | 7,940 | ±0 | ±0% | 111,600 |
| 2013/07/02 | 7,880 | 8,100 | 7,870 | 7,940 | +170 | +2.2% | 165,500 |
| 2013/07/01 | 7,720 | 7,770 | 7,620 | 7,770 | +140 | +1.8% | 78,600 |
| 2013/06/28 | 7,660 | 7,740 | 7,580 | 7,630 | +60 | +0.8% | 125,500 |
| 2013/06/27 | 7,530 | 7,570 | 7,370 | 7,570 | +130 | +1.7% | 104,600 |
| 2013/06/26 | 7,550 | 7,630 | 7,410 | 7,440 | -80 | -1.1% | 88,500 |
| 2013/06/25 | 7,580 | 7,810 | 7,400 | 7,520 | -10 | -0.1% | 203,400 |
| 2013/06/24 | 7,720 | 7,720 | 7,510 | 7,530 | -100 | -1.3% | 116,500 |
| 2013/06/21 | 7,420 | 7,630 | 7,390 | 7,630 | -10 | -0.1% | 108,300 |
| 2013/06/20 | 7,800 | 7,810 | 7,580 | 7,640 | -240 | -3% | 104,200 |
| 2013/06/19 | 7,890 | 7,910 | 7,770 | 7,880 | +90 | +1.2% | 98,800 |
| 2013/06/18 | 7,680 | 7,830 | 7,650 | 7,790 | +70 | +0.9% | 136,600 |
| 2013/06/17 | 7,440 | 7,750 | 7,340 | 7,720 | +300 | +4% | 160,800 |
| 2013/06/14 | 7,490 | 7,580 | 7,390 | 7,420 | +60 | +0.8% | 128,000 |
| 2013/06/13 | 7,490 | 7,520 | 7,350 | 7,360 | -220 | -2.9% | 91,500 |
| 2013/06/12 | 7,560 | 7,670 | 7,510 | 7,580 | -70 | -0.9% | 134,500 |
| 2013/06/11 | 7,730 | 7,840 | 7,640 | 7,650 | -50 | -0.6% | 122,200 |
| 2013/06/10 | 7,570 | 7,780 | 7,550 | 7,700 | +270 | +3.6% | 193,800 |
| 2013/06/07 | 7,580 | 7,600 | 7,270 | 7,430 | -190 | -2.5% | 145,700 |
| 2013/06/06 | 7,700 | 7,840 | 7,570 | 7,620 | -130 | -1.7% | 177,600 |
| 2013/06/05 | 8,120 | 8,150 | 7,720 | 7,750 | -280 | -3.5% | 217,300 |
| 2013/06/04 | 7,860 | 8,050 | 7,780 | 8,030 | +100 | +1.3% | 125,900 |
| 2013/06/03 | 8,160 | 8,180 | 7,900 | 7,930 | -330 | -4% | 150,700 |
| 2013/05/31 | 8,340 | 8,560 | 8,180 | 8,260 | -40 | -0.5% | 222,500 |
| 2013/05/30 | 8,480 | 8,610 | 8,260 | 8,300 | -250 | -2.9% | 132,000 |
| 2013/05/29 | 8,740 | 8,780 | 8,540 | 8,550 | ±0 | ±0% | 110,900 |
| 2013/05/28 | 8,340 | 8,750 | 8,340 | 8,550 | +70 | +0.8% | 125,100 |
| 2013/05/27 | 8,590 | 8,650 | 8,380 | 8,480 | -100 | -1.2% | 175,600 |
| 2013/05/24 | 8,790 | 8,940 | 8,200 | 8,580 | -150 | -1.7% | 277,000 |
2901～
2950
件表示中 / 3722件
類似銘柄と比較する
現在ご覧いただいている「出光興産」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 出光興産 | 88,500円 | -14.0% | -73.9% | 4.07% | 21.68倍 | 0.63倍 |
|
石油元売り２位。石油化学や原油・石炭開発も。昭和シェル石油と１９年４月１日に経営統合 |
| ＥＮＥＯＳ | 72,800円 | -5.1% | +291.1% | 4.12% | 10.59倍 | 0.63倍 |
|
１７年４月に東燃ゼネラルと経営統合、国内シェア５割の石油元売り首位。銅など非鉄事業兼営 |
| コスモエネＨＤ | 656,000円 | -7.9% | -19.7% | 5.03% | 10.15倍 | 0.92倍 |
|
石油元売り大手を傘下に置く持株会社。風力発電など再エネで多角化。岩谷産業の持分会社 |
| ニチレキＧ | 237,900円 | +5.6% | +3.6% | 3.36% | 14.10倍 | 0.89倍 |
|
道路舗装等の改質アスファルト・乳剤でトップ。一般舗装工事の受注、施工は地域子会社が担当 |
| ユシロ | 200,300円 | -0.6% | -22.9% | 4.89% | 6.19倍 | 0.62倍 |
|
金属加工油剤で国内首位。車などの部品製造時に使う切削油剤が柱。海外でも日系企業が主顧客 |
市場注目の銘柄
チャート関連のコラム
